Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 294.90
+7.24 (2.52%)
At close: Oct 29, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 288.80 | 296.00 | 287.30 | 294.90 | 294.90 | 2.52% | 2,898,883 |
| Oct 28, 2026 | 284.99 | 289.00 | 282.66 | 287.66 | 287.66 | 1.07% | 2,004,269 |
| Oct 27, 2026 | 283.00 | 286.50 | 281.60 | 284.62 | 284.62 | 0.89% | 1,468,183 |
| Oct 26, 2026 | 281.00 | 283.90 | 280.05 | 282.12 | 282.12 | -0.40% | 1,734,943 |
| Oct 23, 2026 | 287.99 | 287.99 | 280.52 | 283.26 | 283.26 | -0.87% | 1,019,227 |
| Oct 22, 2026 | 293.70 | 293.70 | 285.01 | 285.75 | 285.75 | -2.23% | 1,086,403 |
| Oct 21, 2026 | 288.09 | 293.30 | 287.00 | 292.27 | 292.27 | 2.00% | 872,652 |
| Oct 20, 2026 | 289.77 | 292.46 | 285.50 | 286.55 | 286.55 | -1.11% | 877,741 |
| Oct 19, 2026 | 290.52 | 293.99 | 288.70 | 289.77 | 289.77 | -0.22% | 1,027,911 |
| Oct 16, 2026 | 289.00 | 292.00 | 288.01 | 290.42 | 290.42 | 0.34% | 676,951 |
| Oct 15, 2026 | 289.49 | 291.00 | 287.50 | 289.44 | 289.44 | 0.76% | 425,677 |
| Oct 14, 2026 | 286.98 | 289.50 | 284.00 | 287.26 | 287.26 | 0.11% | 563,375 |
| Oct 13, 2026 | 291.84 | 292.00 | 286.00 | 286.95 | 286.95 | -1.14% | 874,438 |
| Oct 12, 2026 | 292.00 | 297.89 | 288.58 | 290.26 | 290.26 | -1.86% | 1,168,963 |
| Oct 9, 2026 | 299.10 | 301.95 | 295.05 | 295.76 | 295.76 | -1.37% | 447,597 |
| Oct 8, 2026 | 302.15 | 304.00 | 299.10 | 299.86 | 299.86 | -0.72% | 170,528 |
| Oct 7, 2026 | 303.00 | 303.70 | 299.00 | 302.02 | 302.02 | -0.27% | 135,002 |
| Oct 6, 2026 | 296.24 | 304.99 | 295.21 | 302.83 | 302.83 | 2.58% | 1,281,281 |
| Oct 5, 2026 | 300.03 | 301.99 | 294.40 | 295.21 | 295.21 | -2.34% | 723,612 |
| Oct 2, 2026 | 304.95 | 304.95 | 301.30 | 302.29 | 302.29 | -0.49% | 484,804 |
| Oct 1, 2026 | 306.99 | 308.00 | 303.00 | 303.78 | 303.78 | -0.76% | 612,142 |
| Sep 30, 2026 | 302.80 | 309.00 | 302.80 | 306.10 | 306.10 | 1.31% | 1,153,509 |
| Sep 29, 2026 | 305.99 | 305.99 | 301.51 | 302.15 | 302.15 | -0.68% | 1,652,194 |
| Sep 28, 2026 | 307.80 | 309.00 | 303.62 | 304.21 | 304.21 | -1.08% | 365,568 |
| Sep 25, 2026 | 304.15 | 309.22 | 304.15 | 307.54 | 307.54 | 1.12% | 965,624 |
| Sep 24, 2026 | 305.98 | 312.05 | 299.00 | 304.12 | 304.12 | 0.27% | 3,704,354 |
| Sep 23, 2026 | 303.20 | 307.00 | 302.00 | 303.30 | 303.30 | 0.05% | 765,714 |
| Sep 22, 2026 | 304.49 | 305.52 | 302.00 | 303.16 | 303.16 | -0.25% | 307,564 |
| Sep 21, 2026 | 303.80 | 306.40 | 301.52 | 303.93 | 303.93 | 0.29% | 2,250,249 |
| Sep 18, 2026 | 297.15 | 303.70 | 297.01 | 303.04 | 303.04 | 1.89% | 968,658 |
| Sep 17, 2026 | 297.24 | 301.00 | 294.33 | 297.41 | 297.41 | 1.11% | 1,368,143 |
| Sep 16, 2026 | 297.50 | 297.90 | 291.45 | 294.15 | 294.15 | -1.55% | 1,681,546 |
| Sep 15, 2026 | 298.03 | 301.97 | 297.75 | 298.79 | 298.79 | 0.01% | 395,914 |
| Sep 14, 2026 | 301.00 | 302.97 | 296.50 | 298.77 | 298.77 | -1.28% | 1,204,191 |
| Sep 11, 2026 | 301.03 | 305.00 | 299.00 | 302.65 | 302.65 | -0.83% | 4,847,380 |
| Sep 10, 2026 | 308.51 | 311.50 | 304.00 | 305.19 | 305.19 | -1.08% | 499,408 |
| Sep 9, 2026 | 311.00 | 311.92 | 307.55 | 308.51 | 308.51 | -0.64% | 304,627 |
| Sep 8, 2026 | 311.85 | 313.49 | 307.01 | 310.49 | 310.49 | -0.41% | 1,116,402 |
| Sep 7, 2026 | 313.50 | 314.00 | 310.88 | 311.77 | 311.77 | -0.61% | 340,023 |
| Sep 4, 2026 | 314.17 | 316.00 | 312.91 | 313.68 | 313.68 | -0.16% | 310,587 |
| Sep 3, 2026 | 312.70 | 317.40 | 312.70 | 314.17 | 314.17 | 0.47% | 876,064 |
| Sep 2, 2026 | 314.99 | 314.99 | 311.20 | 312.70 | 312.70 | -0.96% | 3,360,264 |
| Sep 1, 2026 | 319.00 | 320.00 | 315.00 | 315.72 | 315.72 | -0.73% | 667,279 |
| Aug 31, 2026 | 325.00 | 325.00 | 317.00 | 318.05 | 318.05 | -2.38% | 1,780,414 |
| Aug 28, 2026 | 321.12 | 329.00 | 320.00 | 325.79 | 325.79 | 1.45% | 1,382,100 |
| Aug 27, 2026 | 323.00 | 324.00 | 318.90 | 321.12 | 321.12 | 0.78% | 1,263,476 |
| Aug 25, 2026 | 316.61 | 320.88 | 316.00 | 318.63 | 318.63 | 0.64% | 551,373 |
| Aug 24, 2026 | 317.06 | 319.48 | 315.22 | 316.61 | 316.61 | -0.03% | 839,847 |
| Aug 21, 2026 | 318.99 | 320.89 | 313.30 | 316.72 | 316.72 | -0.13% | 1,027,545 |
| Aug 20, 2026 | 320.36 | 324.00 | 315.75 | 317.14 | 317.14 | -1.01% | 584,457 |